CTCP Ắc quy Tia Sáng (tsb)

21
0.90
(4.48%)
Tổng quanBiểu đồGiá lịch sửThông tinBáo cáo tài chínhLịch sự kiện

THỐNG KÊ GIAO DỊCH

Thời gian +/- Thay đổi giá % Thay đổi Tổng KLGD KL NĐTNN
Mua-Bán		 GT NĐTNN
(Tỉ VND)		 TN/Giá/CN
1 tháng
(2026-05-18) 		0.50 2.56% 132,200 -30,900 0
19.30
24.20
20.10
2 tháng
(2026-04-20) 		0.90 4.71% 186,000 -25,900 0
18.70
24.20
20.10
3 tháng
(2026-03-19) 		-0.40 -1.96% 328,600 -15,800 0.2
18.70
24.20
20.10
6 tháng
(2025-12-19) 		-8 -28.57% 792,200 41,200 1.7
18.70
29
20.10
12 tháng
(2025-06-23) 		-13.50 -40.30% 1,336,100 180,500 6.6
18.70
41.70
20.10
24 tháng
(2024-06-27) 		-28.05 -58.38% 2,336,391 253,700 9.4
18.70
49.13
20.10
36 tháng
(2023-07-03) 		-14.35 -41.77% 8,813,765 450,600 19.0
18.70
58.21
20.10
60 tháng
(2021-07-13) 		11.82 144.50% 12,506,845 453,100 19.0
8.09
58.21
20.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
22/08/2023
29.79
 3,000 30.08 30.08 29.79 0 0 0
21/08/2023
30.08
 8,600 29.59 30.08 29.59 0 0 0
18/08/2023
29.59
 13,200 31.24 31.24 29.59 0 0 0
17/08/2023
31.24
 1,200 31.53 31.53 31.05 0 0 0
16/08/2023
31.53
 13,100 31.53 31.53 31.14 0 0 0
15/08/2023
31.53
 5,100 31.82 31.82 30.17 0 0 0
14/08/2023
31.82
 300 32.02 32.02 31.82 0 0 0
11/08/2023
32.02
 1,200 32.02 32.02 32.02 0 0 0
10/08/2023
32.02
 10,400 32.02 32.02 31.05 0 0 0
09/08/2023
32.02
 900 32.21 32.21 32.02 0 0 0
08/08/2023
32.21
 7,000 32.21 32.21 30.66 0 0 0
07/08/2023
32.21
 700 32.41 32.41 32.21 0 0 0
04/08/2023
32.41
 4,700 32.50 32.50 31.05 0 0 0
03/08/2023
32.50
 2,100 31.53 32.50 31.05 0 0 0
02/08/2023
31.53
 2,300 31.05 32.79 29.11 0 0 0
01/08/2023
31.05
 12,500 31.14 31.63 28.23 0 0 0
31/07/2023
31.14
 500 32.02 32.02 31.14 0 0 0
28/07/2023
32.02
 0 32.02 32.02 32.02 0 0 0
27/07/2023
32.02
 3,100 32.21 33.28 32.02 0 0 0
26/07/2023
32.21
 0 32.21 32.21 32.21 0 0 0
25/07/2023
32.21
 5,000 33.57 33.57 32.02 0 0 0
24/07/2023
33.57
 3,900 33.57 33.96 33.57 0 0 0
21/07/2023
33.57
 500 33.57 33.57 33.57 0 0 0
20/07/2023
33.57
 2,200 33.96 33.96 33.47 0 0 0
19/07/2023
33.96
 2,900 32.99 33.96 32.99 0 0 0
18/07/2023
32.99
 4,700 33.96 33.96 32.99 0 0 0
17/07/2023
33.96
 7,400 34.44 34.44 33.96 0 0 0
14/07/2023
34.44
 2,200 33.57 34.44 33.57 0 0 0
13/07/2023
33.57
 6,100 33.76 33.76 33.47 0 0 0
12/07/2023
33.76
 100 33.47 33.76 33.76 0 0 0
11/07/2023
33.47
 400 33.47 33.47 33.47 0 0 0
10/07/2023
33.47
 0 33.47 33.47 33.47 0 0 0
07/07/2023
33.47
 1,100 33.96 33.96 33.47 0 0 0
06/07/2023
33.96
 3,000 33.96 33.96 33.96 0 0 0
05/07/2023
33.96
 1,100 33.96 33.96 33.57 0 0 0
04/07/2023: Cổ tức tiền mặt tỉ lệ: 5%
04/07/2023
33.96
 3,728 34.35 34.35 33.96 0 0 0
03/07/2023
34.35
 100 33.49 34.35 34.35 0 0 0
30/06/2023
33.49
 1,006 33.49 33.49 33.49 0 0 0
29/06/2023
33.49
 4,500 34.35 34.35 33.49 0 0 0
28/06/2023
34.35
 300 33.96 34.35 33.87 0 0 0
27/06/2023
33.96
 0 33.96 33.96 33.96 0 0 0
26/06/2023
33.96
 1,200 34.06 34.25 33.96 0 0 0
23/06/2023
34.06
 0 34.25 34.06 34.06 0 0 0
22/06/2023
34.25
 1,800 33.77 34.25 34.25 0 0 0
21/06/2023
33.77
 20,900 33.87 34.25 31.67 0 0 0
20/06/2023
33.87
 2,406 33.58 33.96 33.68 0 0 0
19/06/2023
33.58
 23,510 33.49 35.40 33.58 0 0 0
16/06/2023
33.49
 10,630 33.49 34.44 33.49 0 0 0
15/06/2023
33.49
 100 33.39 33.49 33.49 0 0 0
14/06/2023
33.39
 1,700 33.39 33.39 33.29 0 0 0
13/06/2023
33.39
 5,934 33.96 34.35 33.10 0 0 0
12/06/2023
33.96
 7,900 33.01 34.92 33.96 0 0 0
09/06/2023
33.01
 1,000 33.20 33.20 33.01 0 0 0
08/06/2023
33.20
 1,100 33.49 33.49 33.20 0 0 0
07/06/2023
33.49
 4,400 33.49 33.49 33.49 0 0 0
06/06/2023
33.49
 4,708 33.49 34.35 33.49 0 0 0
05/06/2023
33.49
 1,333 34.44 34.44 33.49 0 0 0
02/06/2023
34.44
 11,928 33.58 34.44 33.01 0 0 0
01/06/2023
33.58
 8,438 34.44 34.44 32.72 0 0 0
31/05/2023
34.44
 8,500 34.44 34.44 33.49 0 0 0
30/05/2023
34.44
 1,800 35.40 35.40 32.34 0 100 -0.0
29/05/2023
35.40
 11,481 33.49 35.40 33.77 0 0 0
26/05/2023
33.49
 1,119 33.20 34.35 33.49 0 0 0
25/05/2023
33.20
 200 32.24 33.20 33.20 0 0 0
24/05/2023
32.24
 0 32.24 32.24 32.24 0 0 0
23/05/2023
32.24
 1,600 32.15 32.34 32.24 0 0 0
22/05/2023
32.15
 1,301 33.01 33.10 32.15 0 0 0
19/05/2023
33.01
 901 33.29 33.29 32.53 0 0 0
18/05/2023
33.29
 200 33.49 33.49 33.29 0 0 0
17/05/2023
33.49
 418 32.53 33.49 32.62 0 0 0
16/05/2023
32.53
 657 32.53 34.44 31.67 0 0 0
15/05/2023
32.53
 2,900 32.24 33.39 32.24 0 0 0
12/05/2023
32.24
 200 32.15 32.24 32.24 0 0 0
11/05/2023
32.15
 6,300 34.35 34.35 31.57 0 0 0
10/05/2023
34.35
 3 34.35 34.35 34.35 0 0 0
09/05/2023
34.35
 10,685 33.96 34.35 30.62 0 0 0
08/05/2023
33.96
 3,516 34.16 34.16 33.96 0 0 0
05/05/2023
34.16
 2,300 34.25 34.25 33.49 0 0 0
04/05/2023
34.25
 1,200 34.44 34.44 34.25 0 0 0
28/04/2023
34.44
 305 34.44 34.44 34.44 0 0 0
27/04/2023
34.44
 8,700 33.49 34.44 33.49 0 0 0
26/04/2023
33.49
 2,500 33.77 33.96 31.57 0 0 0
25/04/2023
33.77
 4,000 33.96 33.96 33.49 1,500 0 0.1
24/04/2023
33.96
 1,503 33.96 33.96 33.96 0 0 0
21/04/2023
33.96
 3,500 34.06 34.06 33.58 0 0 0
20/04/2023
34.06
 3,200 34.44 34.44 33.96 200 0 0.0
19/04/2023
34.44
 2,800 34.06 34.44 34.44 0 0 0
18/04/2023
34.06
 3,600 34.44 34.44 34.06 0 0 0
17/04/2023
34.44
 17,800 34.06 34.44 34.44 0 0 0
14/04/2023
34.06
 5,500 34.06 34.44 34.06 0 0 0
13/04/2023
34.06
 1,100 34.25 34.25 34.06 0 0 0
12/04/2023
34.25
 3,700 34.44 34.44 33.49 0 0 0
11/04/2023
34.44
 3,900 34.35 34.44 34.16 0 0 0
10/04/2023
34.35
 6,810 34.06 34.44 34.06 0 0 0
07/04/2023
34.06
 6,710 34.44 34.44 33.68 0 0 0
06/04/2023
34.44
 10,203 34.44 34.44 34.16 0 0 0
05/04/2023
34.44
 24,600 35.02 35.02 34.44 0 0 0
04/04/2023
35.02
 16,901 35.02 35.30 34.44 0 0 0
03/04/2023
35.02
 4,903 35.40 35.40 34.54 0 0 0
31/03/2023
35.40
 1,701 35.97 35.97 35.40 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |